KissMeData/025950/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	190200	38143640	9700	9700	9700	9700	88
3	20230825	190100	38143640	9700	9700	9700	9700	0
4	20230825	190000	38143640	9700	9700	9700	9700	0
5	20230825	185900	38143640	9700	9700	9700	9700	0
6	20230825	185800	38143640	9700	9700	9700	9700	0
7	20230825	185700	38143640	9700	9700	9700	9700	0
8	20230825	185600	38143640	9700	9700	9700	9700	0
9	20230825	185500	38143640	9700	9700	9700	9700	0
10	20230825	185400	38143640	9700	9700	9700	9700	0
11	20230825	185300	38143640	9700	9700	9700	9700	0
12	20230825	185200	38143640	9700	9700	9700	9700	0
13	20230825	185100	38143640	9700	9700	9700	9700	0
14	20230825	185000	38143640	9700	9700	9700	9700	0
15	20230825	184900	38143640	9700	9700	9700	9700	0
16	20230825	184800	38143640	9700	9700	9700	9700	0
17	20230825	184700	38143640	9700	9700	9700	9700	0
18	20230825	184600	38143640	9700	9700	9700	9700	0
19	20230825	184500	38143640	9700	9700	9700	9700	0
20	20230825	184400	38143640	9700	9700	9700	9700	0
21	20230825	184300	38143640	9700	9700	9700	9700	0
22	20230825	184200	38143640	9700	9700	9700	9700	0
23	20230825	184100	38143640	9700	9700	9700	9700	0
24	20230825	184000	38143640	9700	9700	9700	9700	0
25	20230825	183900	38143640	9700	9700	9700	9700	0
26	20230825	183800	38143640	9700	9700	9700	9700	0
27	20230825	183700	38143640	9700	9700	9700	9700	0
28	20230825	183600	38143640	9700	9700	9700	9700	0
29	20230825	183500	38143640	9700	9700	9700	9700	0
30	20230825	183400	38143640	9700	9700	9700	9700	0
31	20230825	183300	38143640	9700	9700	9700	9700	0
32	20230825	183200	38143640	9700	9700	9700	9700	88
33	20230825	183100	38143640	9700	9700	9700	9700	0
34	20230825	183000	38143640	9700	9700	9700	9700	0
35	20230825	182900	38143640	9700	9700	9700	9700	0
36	20230825	182800	38143640	9700	9700	9700	9700	0
37	20230825	182700	38143640	9700	9700	9700	9700	0
38	20230825	182600	38143640	9700	9700	9700	9700	0
39	20230825	182500	38143640	9700	9700	9700	9700	0
40	20230825	182400	38143640	9700	9700	9700	9700	0
41	20230825	182300	38143640	9700	9700	9700	9700	0
42	20230825	182200	38143640	9700	9700	9700	9700	0
43	20230825	182100	38143640	9700	9700	9700	9700	0
44	20230825	182000	38143640	9700	9700	9700	9700	0
45	20230825	181900	38143640	9700	9700	9700	9700	0
46	20230825	181800	38143640	9700	9700	9700	9700	0
47	20230825	181700	38143640	9700	9700	9700	9700	0
48	20230825	181600	38143640	9700	9700	9700	9700	0
49	20230825	181500	38143640	9700	9700	9700	9700	0
50	20230825	181400	38143640	9700	9700	9700	9700	0
51	20230825	181300	38143640	9700	9700	9700	9700	0
52	20230825	181200	38143640	9700	9700	9700	9700	0
53	20230825	181100	38143640	9700	9700	9700	9700	0
54	20230825	181000	38143640	9700	9700	9700	9700	0
55	20230825	180900	38143640	9700	9700	9700	9700	0
56	20230825	180800	38143640	9700	9700	9700	9700	0
57	20230825	180700	38143640	9700	9700	9700	9700	0
58	20230825	180600	38143640	9700	9700	9700	9700	0
59	20230825	180500	38143640	9700	9700	9700	9700	0
60	20230825	180400	38143640	9700	9700	9700	9700	0
61	20230825	180300	38143640	9700	9700	9700	9700	0
62	20230825	180200	38143640	9700	9700	9700	9700	88
63	20230825	180100	38143640	9700	9700	9700	9700	0
64	20230825	180000	38143640	9700	9700	9700	9700	0
65	20230825	175900	38143640	9700	9700	9700	9700	0
66	20230825	175800	38143640	9700	9700	9700	9700	0
67	20230825	175700	38143640	9700	9700	9700	9700	0
68	20230825	175600	38143640	9700	9700	9700	9700	0
69	20230825	175500	38143640	9700	9700	9700	9700	0
70	20230825	175400	38143640	9700	9700	9700	9700	0
71	20230825	175300	38143640	9700	9700	9700	9700	0
72	20230825	175200	38143640	9700	9700	9700	9700	0
73	20230825	175100	38143640	9700	9700	9700	9700	0
74	20230825	175000	38143640	9700	9700	9700	9700	0
75	20230825	174900	38143640	9700	9700	9700	9700	0
76	20230825	174800	38143640	9700	9700	9700	9700	0
77	20230825	174700	38143640	9700	9700	9700	9700	0
78	20230825	174600	38143640	9700	9700	9700	9700	0
79	20230825	174500	38143640	9700	9700	9700	9700	0
80	20230825	174400	38143640	9700	9700	9700	9700	0
81	20230825	174300	38143640	9700	9700	9700	9700	0
82	20230825	174200	38143640	9700	9700	9700	9700	0
83	20230825	174100	38143640	9700	9700	9700	9700	0
84	20230825	174000	38143640	9700	9700	9700	9700	0
85	20230825	173900	38143640	9700	9700	9700	9700	0
86	20230825	173800	38143640	9700	9700	9700	9700	0
87	20230825	173700	38143640	9700	9700	9700	9700	0
88	20230825	173600	38143640	9700	9700	9700	9700	0
89	20230825	173500	38143640	9700	9700	9700	9700	0
90	20230825	173400	38143640	9700	9700	9700	9700	0
91	20230825	173300	38143640	9700	9700	9700	9700	0
92	20230825	173200	38143640	9700	9700	9700	9700	88
93	20230825	173100	38143640	9700	9700	9700	9700	0
94	20230825	173000	38143640	9700	9700	9700	9700	0
95	20230825	172900	38143640	9700	9700	9700	9700	0
96	20230825	172800	38143640	9700	9700	9700	9700	0
97	20230825	172700	38143640	9700	9700	9700	9700	0
98	20230825	172600	38143640	9700	9700	9700	9700	0
99	20230825	172500	38143640	9700	9700	9700	9700	0
100	20230825	172400	38143640	9700	9700	9700	9700	0
101	20230825	172300	38143640	9700	9700	9700	9700	0
102	20230825	172200	38143640	9700	9700	9700	9700	0
103	20230825	172100	38143640	9700	9700	9700	9700	0
104	20230825	172000	38143640	9700	9700	9700	9700	0
105	20230825	171900	38143640	9700	9700	9700	9700	0
106	20230825	171800	38143640	9700	9700	9700	9700	0
107	20230825	171700	38143640	9700	9700	9700	9700	0
108	20230825	171600	38143640	9700	9700	9700	9700	0
109	20230825	171500	38143640	9700	9700	9700	9700	0
110	20230825	171400	38143640	9700	9700	9700	9700	0
111	20230825	171300	38143640	9700	9700	9700	9700	0
112	20230825	171200	38143640	9700	9700	9700	9700	0
113	20230825	171100	38143640	9700	9700	9700	9700	0
114	20230825	171000	38143640	9700	9700	9700	9700	0
115	20230825	170900	38143640	9700	9700	9700	9700	0
116	20230825	170800	38143640	9700	9700	9700	9700	0
117	20230825	170700	38143640	9700	9700	9700	9700	0
118	20230825	170600	38143640	9700	9700	9700	9700	0
119	20230825	170500	38143640	9700	9700	9700	9700	0
120	20230825	170400	38143640	9700	9700	9700	9700	0
121	20230825	170300	38143640	9700	9700	9700	9700	0
122	20230825	170200	38143640	9700	9700	9700	9700	88
123	20230825	170100	38143640	9700	9700	9700	9700	0
124	20230825	170000	38143640	9700	9700	9700	9700	0
125	20230825	165900	38143640	9700	9700	9700	9700	0
126	20230825	165800	38143640	9700	9700	9700	9700	0
127	20230825	165700	38143640	9700	9700	9700	9700	0
128	20230825	165600	38143640	9700	9700	9700	9700	0
129	20230825	165500	38143640	9700	9700	9700	9700	0
130	20230825	165400	38143640	9700	9700	9700	9700	0
131	20230825	165300	38143640	9700	9700	9700	9700	0
132	20230825	165200	38143640	9700	9700	9700	9700	0
133	20230825	165100	38143640	9700	9700	9700	9700	0
134	20230825	165000	38143640	9700	9700	9700	9700	0
135	20230825	164900	38143640	9700	9700	9700	9700	0
136	20230825	164800	38143640	9700	9700	9700	9700	0
137	20230825	164700	38143640	9700	9700	9700	9700	0
138	20230825	164600	38143640	9700	9700	9700	9700	0
139	20230825	164500	38143640	9700	9700	9700	9700	0
140	20230825	164400	38143640	9700	9700	9700	9700	0
141	20230825	164300	38143640	9700	9700	9700	9700	0
142	20230825	164200	38143640	9700	9700	9700	9700	0
143	20230825	164100	38143640	9700	9700	9700	9700	0
144	20230825	164000	38143640	9700	9700	9700	9700	0
145	20230825	163900	38143640	9700	9700	9700	9700	0
146	20230825	163800	38143640	9700	9700	9700	9700	0
147	20230825	163700	38143640	9700	9700	9700	9700	0
148	20230825	163600	38143640	9700	9700	9700	9700	0
149	20230825	163500	38143640	9700	9700	9700	9700	0
150	20230825	163400	38143640	9700	9700	9700	9700	0
151	20230825	163300	38143640	9700	9700	9700	9700	0
152	20230825	163200	38143640	9700	9700	9700	9700	88
153	20230825	163100	38143640	9700	9700	9700	9700	0
154	20230825	163000	38143640	9700	9700	9700	9700	0
155	20230825	162900	38143640	9700	9700	9700	9700	0
156	20230825	162800	38143640	9700	9700	9700	9700	0
157	20230825	162700	38143640	9700	9700	9700	9700	0
158	20230825	162600	38143640	9700	9700	9700	9700	0
159	20230825	162500	38143640	9700	9700	9700	9700	0
160	20230825	162400	38143640	9700	9700	9700	9700	0
161	20230825	162300	38143640	9700	9700	9700	9700	0
162	20230825	162200	38143640	9700	9700	9700	9700	0
163	20230825	162100	38143640	9700	9700	9700	9700	0
164	20230825	162000	38143640	9700	9700	9700	9700	0
165	20230825	161900	38143640	9700	9700	9700	9700	0
166	20230825	161800	38143640	9700	9700	9700	9700	0
167	20230825	161700	38143640	9700	9700	9700	9700	0
168	20230825	161600	38143640	9700	9700	9700	9700	0
169	20230825	161500	38143640	9700	9700	9700	9700	0
170	20230825	161400	38143640	9700	9700	9700	9700	0
171	20230825	161300	38143640	9700	9700	9700	9700	0
172	20230825	161200	38143640	9700	9700	9700	9700	0
173	20230825	161100	38143640	9700	9700	9700	9700	0
174	20230825	161000	38143640	9700	9700	9700	9700	0
175	20230825	160900	38143640	9700	9700	9700	9700	0
176	20230825	160800	38143640	9700	9700	9700	9700	0
177	20230825	160700	38143640	9700	9700	9700	9700	0
178	20230825	160600	38143640	9700	9700	9700	9700	0
179	20230825	160500	38143640	9700	9700	9700	9700	0
180	20230825	160400	38143640	9700	9700	9700	9700	0
181	20230825	160300	38143640	9700	9700	9700	9700	0
182	20230825	160200	38143640	9700	9700	9700	9700	88
183	20230825	160100	38143640	9700	9700	9700	9700	0
184	20230825	160000	38143640	9700	9700	9700	9700	0
185	20230825	155900	38143640	9700	9700	9700	9700	0
186	20230825	155800	38143640	9700	9700	9700	9700	0
187	20230825	155700	38143640	9700	9700	9700	9700	0
188	20230825	155600	38143640	9700	9700	9700	9700	0
189	20230825	155500	38143640	9700	9700	9700	9700	0
190	20230825	155400	38143640	9700	9700	9700	9700	0
191	20230825	155300	38143640	9700	9700	9700	9700	0
192	20230825	155200	38143640	9700	9700	9700	9700	0
193	20230825	155100	38143640	9700	9700	9700	9700	0
194	20230825	155000	38143640	9700	9700	9700	9700	0
195	20230825	154900	38143640	9700	9700	9700	9700	0
196	20230825	154800	38143640	9700	9700	9700	9700	0
197	20230825	154700	38143640	9700	9700	9700	9700	0
198	20230825	154600	38143640	9700	9700	9700	9700	0
199	20230825	154500	38143640	9700	9700	9700	9700	0
200	20230825	154400	38143640	9700	9700	9700	9700	0
201	20230825	154300	38143640	9700	9700	9700	9700	0
202	20230825	154200	38143640	9700	9700	9700	9700	0
203	20230825	154100	38143640	9700	9700	9700	9700	0
204	20230825	154000	38143640	9700	9700	9700	9700	0
205	20230825	153900	38143640	9700	9700	9700	9700	0
206	20230825	153800	38143640	9700	9700	9700	9700	0
207	20230825	153700	38143640	9700	9700	9700	9700	0
208	20230825	153600	38143640	9700	9700	9700	9700	0
209	20230825	153500	38143640	9700	9700	9700	9700	0
210	20230825	153400	38143640	9700	9700	9700	9700	0
211	20230825	153300	38143640	9700	9700	9700	9700	0
212	20230825	153200	38143640	9700	9700	9700	9700	88
213	20230825	153100	38143640	9700	9700	9700	9700	0
214	20230825	153000	38143640	9700	9700	9700	9700	88
215	20230825	152900	37290040	9700	9700	9700	9700	0
216	20230825	152800	37290040	9700	9700	9700	9700	0
217	20230825	152700	37290040	9700	9700	9700	9700	0
218	20230825	152600	37290040	9700	9700	9700	9700	0
219	20230825	152500	37290040	9700	9700	9700	9700	0
220	20230825	152400	37290040	9700	9700	9700	9700	0
221	20230825	152300	37290040	9700	9700	9700	9700	0
222	20230825	152200	37290040	9700	9700	9700	9700	0
223	20230825	152100	37290040	9700	9700	9700	9700	0
224	20230825	152000	37290040	9700	9700	9700	9700	0
225	20230825	151900	37290040	9700	9700	9700	9700	0
226	20230825	151800	37290040	9700	9700	9700	9700	0
227	20230825	151700	37290040	9700	9700	9700	9700	0
228	20230825	151600	37290040	9700	9700	9700	9700	3
229	20230825	151500	37260940	9700	9700	9700	9700	0
230	20230825	151400	37260940	9700	9700	9700	9700	0
231	20230825	151300	37260940	9700	9700	9700	9700	0
232	20230825	151200	37260940	9700	9700	9700	9700	0
233	20230825	151100	37260940	9700	9700	9700	9700	0
234	20230825	151000	37260940	9700	9700	9700	9700	0
235	20230825	150900	37260940	9700	9690	9700	9690	2
236	20230825	150800	37241550	9700	9700	9700	9700	0
237	20230825	150700	37241550	9700	9680	9700	9680	21
238	20230825	150600	37038090	9610	9690	9690	9610	205
239	20230825	150500	35066830	9700	9700	9700	9700	3
240	20230825	150400	35037730	9700	9700	9700	9700	0
241	20230825	150300	35037730	9700	9700	9700	9700	0
242	20230825	150200	35037730	9700	9700	9700	9700	0
243	20230825	150100	35037730	9700	9700	9700	9700	0
244	20230825	150000	35037730	9700	9700	9700	9700	0
245	20230825	145900	35037730	9700	9700	9700	9700	0
246	20230825	145800	35037730	9700	9700	9700	9700	0
247	20230825	145700	35037730	9700	9700	9700	9700	0
248	20230825	145600	35037730	9700	9700	9700	9700	0
249	20230825	145500	35037730	9700	9700	9700	9700	0
250	20230825	145400	35037730	9700	9700	9700	9700	36
251	20230825	145300	34688530	9700	9700	9700	9700	0
252	20230825	145200	34688530	9700	9700	9700	9700	0
253	20230825	145100	34688530	9700	9700	9700	9700	9
254	20230825	145000	34601230	9700	9680	9700	9680	64
255	20230825	144900	33980870	9670	9670	9670	9670	21
256	20230825	144800	33777800	9670	9670	9670	9670	8
257	20230825	144700	33700440	9690	9690	9690	9690	0
258	20230825	144600	33700440	9690	9690	9690	9690	0
259	20230825	144500	33700440	9690	9690	9690	9690	0
260	20230825	144400	33700440	9690	9690	9690	9690	0
261	20230825	144300	33700440	9690	9690	9690	9690	0
262	20230825	144200	33700440	9690	9690	9690	9690	0
263	20230825	144100	33700440	9690	9690	9690	9690	0
264	20230825	144000	33700440	9690	9690	9690	9690	0
265	20230825	143900	33700440	9690	9690	9690	9690	0
266	20230825	143800	33700440	9690	9690	9690	9690	0
267	20230825	143700	33700440	9690	9690	9690	9690	0
268	20230825	143600	33700440	9690	9690	9690	9690	0
269	20230825	143500	33700440	9690	9690	9690	9690	0
270	20230825	143400	33700440	9690	9630	9690	9630	362
271	20230825	143300	30214260	9690	9690	9690	9690	0
272	20230825	143200	30214260	9690	9690	9690	9690	10
273	20230825	143100	30117360	9690	9630	9690	9630	61
274	20230825	143000	29529870	9690	9630	9690	9630	402
275	20230825	142900	25658490	9690	9690	9690	9690	10
276	20230825	142800	25561590	9690	9690	9690	9690	0
277	20230825	142700	25561590	9690	9690	9690	9690	2
278	20230825	142600	25542210	9630	9640	9640	9630	19
279	20230825	142500	25359200	9690	9690	9690	9690	0
280	20230825	142400	25359200	9690	9690	9690	9690	0
281	20230825	142300	25359200	9690	9690	9690	9690	0
282	20230825	142200	25359200	9690	9690	9690	9690	0
283	20230825	142100	25359200	9690	9690	9690	9690	0
284	20230825	142000	25359200	9690	9690	9690	9690	1
285	20230825	141900	25349510	9640	9640	9640	9640	0
286	20230825	141800	25349510	9640	9640	9640	9640	0
287	20230825	141700	25349510	9640	9640	9640	9640	8
288	20230825	141600	25272390	9640	9640	9640	9640	0
289	20230825	141500	25272390	9640	9640	9640	9640	24
290	20230825	141400	25041030	9700	9700	9700	9700	0
291	20230825	141300	25041030	9700	9700	9700	9700	0
292	20230825	141200	25041030	9700	9700	9700	9700	0
293	20230825	141100	25041030	9700	9700	9700	9700	0
294	20230825	141000	25041030	9700	9700	9700	9700	0
295	20230825	140900	25041030	9700	9700	9700	9700	0
296	20230825	140800	25041030	9700	9700	9700	9700	0
297	20230825	140700	25041030	9700	9700	9700	9700	0
298	20230825	140600	25041030	9700	9700	9700	9700	0
299	20230825	140500	25041030	9700	9700	9700	9700	0
300	20230825	140400	25041030	9700	9700	9700	9700	0
301	20230825	140300	25041030	9700	9700	9700	9700	0
302	20230825	140200	25041030	9700	9700	9700	9700	0
303	20230825	140100	25041030	9700	9700	9700	9700	2
304	20230825	140000	25021630	9650	9650	9650	9650	1
305	20230825	135900	25011980	9710	9710	9710	9710	0
306	20230825	135800	25011980	9710	9710	9710	9710	0
307	20230825	135700	25011980	9710	9710	9710	9710	0
308	20230825	135600	25011980	9710	9710	9710	9710	0
309	20230825	135500	25011980	9710	9710	9710	9710	0
310	20230825	135400	25011980	9710	9700	9710	9700	40
311	20230825	135300	24623960	9700	9700	9700	9700	0
312	20230825	135200	24623960	9700	9700	9700	9700	0
313	20230825	135100	24623960	9700	9700	9700	9700	0
314	20230825	135000	24623960	9700	9700	9700	9700	0
315	20230825	134900	24623960	9700	9700	9700	9700	20
316	20230825	134800	24429960	9700	9700	9700	9700	0
317	20230825	134700	24429960	9700	9700	9700	9700	0
318	20230825	134600	24429960	9700	9700	9700	9700	0
319	20230825	134500	24429960	9700	9700	9700	9700	0
320	20230825	134400	24429960	9700	9700	9700	9700	2
321	20230825	134300	24410560	9640	9650	9650	9640	24
322	20230825	134200	24179100	9720	9720	9720	9720	0
323	20230825	134100	24179100	9720	9720	9720	9720	0
324	20230825	134000	24179100	9720	9720	9720	9720	0
325	20230825	133900	24179100	9720	9720	9720	9720	0
326	20230825	133800	24179100	9720	9720	9720	9720	0
327	20230825	133700	24179100	9720	9720	9720	9720	0
328	20230825	133600	24179100	9720	9720	9720	9720	0
329	20230825	133500	24179100	9720	9720	9720	9720	0
330	20230825	133400	24179100	9720	9700	9720	9700	12
331	20230825	133300	24062680	9700	9700	9700	9700	0
332	20230825	133200	24062680	9700	9700	9700	9700	0
333	20230825	133100	24062680	9700	9700	9700	9700	0
334	20230825	133000	24062680	9700	9700	9700	9700	0
335	20230825	132900	24062680	9700	9700	9700	9700	0
336	20230825	132800	24062680	9700	9700	9700	9700	8
337	20230825	132700	23985080	9700	9700	9700	9700	0
338	20230825	132600	23985080	9700	9700	9700	9700	0
339	20230825	132500	23985080	9700	9700	9700	9700	0
340	20230825	132400	23985080	9700	9700	9700	9700	0
341	20230825	132300	23985080	9700	9700	9700	9700	0
342	20230825	132200	23985080	9700	9700	9700	9700	0
343	20230825	132100	23985080	9700	9700	9700	9700	0
344	20230825	132000	23985080	9700	9700	9700	9700	0
345	20230825	131900	23985080	9700	9700	9700	9700	0
346	20230825	131800	23985080	9700	9700	9700	9700	0
347	20230825	131700	23985080	9700	9680	9700	9680	27
348	20230825	131600	23723680	9680	9680	9680	9680	0
349	20230825	131500	23723680	9680	9680	9680	9680	0
350	20230825	131400	23723680	9680	9680	9680	9680	0
351	20230825	131300	23723680	9680	9680	9680	9680	0
352	20230825	131200	23723680	9680	9680	9680	9680	10
353	20230825	131100	23626880	9640	9670	9670	9640	228
354	20230825	131000	21427470	9680	9680	9680	9680	0
355	20230825	130900	21427470	9680	9680	9680	9680	0
356	20230825	130800	21427470	9680	9680	9680	9680	0
357	20230825	130700	21427470	9680	9680	9680	9680	0
358	20230825	130600	21427470	9680	9680	9680	9680	0
359	20230825	130500	21427470	9680	9680	9680	9680	0
360	20230825	130400	21427470	9680	9680	9680	9680	0
361	20230825	130300	21427470	9680	9680	9680	9680	4
362	20230825	130200	21388750	9680	9680	9680	9680	27
363	20230825	130100	21127390	9710	9710	9710	9710	0
364	20230825	130000	21127390	9710	9710	9710	9710	0
365	20230825	125900	21127390	9710	9710	9710	9710	0
366	20230825	125800	21127390	9710	9710	9710	9710	0
367	20230825	125700	21127390	9710	9710	9710	9710	0
368	20230825	125600	21127390	9710	9710	9710	9710	0
369	20230825	125500	21127390	9710	9710	9710	9710	10
370	20230825	125400	21030290	9710	9710	9710	9710	0
371	20230825	125300	21030290	9710	9710	9710	9710	0
372	20230825	125200	21030290	9710	9710	9710	9710	2
373	20230825	125100	21010870	9680	9680	9680	9680	0
374	20230825	125000	21010870	9680	9680	9680	9680	0
375	20230825	124900	21010870	9680	9680	9680	9680	0
376	20230825	124800	21010870	9680	9680	9680	9680	0
377	20230825	124700	21010870	9680	9680	9680	9680	0
378	20230825	124600	21010870	9680	9680	9680	9680	0
379	20230825	124500	21010870	9680	9680	9680	9680	0
380	20230825	124400	21010870	9680	9680	9680	9680	0
381	20230825	124300	21010870	9680	9680	9680	9680	0
382	20230825	124200	21010870	9680	9680	9680	9680	0
383	20230825	124100	21010870	9680	9680	9680	9680	8
384	20230825	124000	20933430	9710	9710	9710	9710	0
385	20230825	123900	20933430	9710	9710	9710	9710	0
386	20230825	123800	20933430	9710	9710	9710	9710	0
387	20230825	123700	20933430	9710	9710	9710	9710	0
388	20230825	123600	20933430	9710	9710	9710	9710	0
389	20230825	123500	20933430	9710	9710	9710	9710	0
390	20230825	123400	20933430	9710	9710	9710	9710	0
391	20230825	123300	20933430	9710	9710	9710	9710	0
392	20230825	123200	20933430	9710	9710	9710	9710	5
393	20230825	123100	20884880	9710	9710	9710	9710	5
394	20230825	123000	20836330	9710	9710	9710	9710	0
395	20230825	122900	20836330	9710	9710	9710	9710	0
396	20230825	122800	20836330	9710	9710	9710	9710	0
397	20230825	122700	20836330	9710	9710	9710	9710	0
398	20230825	122600	20836330	9710	9710	9710	9710	0
399	20230825	122500	20836330	9710	9710	9710	9710	0
400	20230825	122400	20836330	9710	9710	9710	9710	0
401	20230825	122300	20836330	9710	9710	9710	9710	0
402	20230825	122200	20836330	9710	9710	9710	9710	0
403	20230825	122100	20836330	9710	9710	9710	9710	0
404	20230825	122000	20836330	9710	9710	9710	9710	100
405	20230825	121900	19865330	9710	9680	9710	9680	102
406	20230825	121800	18877910	9690	9690	9690	9690	0
407	20230825	121700	18877910	9690	9690	9690	9690	0
408	20230825	121600	18877910	9690	9690	9690	9690	0
409	20230825	121500	18877910	9690	9690	9690	9690	0
410	20230825	121400	18877910	9690	9690	9690	9690	0
411	20230825	121300	18877910	9690	9690	9690	9690	0
412	20230825	121200	18877910	9690	9690	9690	9690	0
413	20230825	121100	18877910	9690	9690	9690	9690	0
414	20230825	121000	18877910	9690	9690	9690	9690	0
415	20230825	120900	18877910	9690	9690	9690	9690	1
416	20230825	120800	18868220	9720	9720	9720	9720	0
417	20230825	120700	18868220	9720	9690	9720	9690	6
418	20230825	120600	18810020	9690	9690	9690	9690	8
419	20230825	120500	18732500	9720	9720	9720	9720	0
420	20230825	120400	18732500	9720	9720	9720	9720	0
421	20230825	120300	18732500	9720	9720	9720	9720	0
422	20230825	120200	18732500	9720	9720	9720	9720	100
423	20230825	120100	17760500	9720	9710	9720	9710	5
424	20230825	120000	17711920	9730	9730	9730	9730	1
425	20230825	115900	17702190	9710	9710	9710	9710	28
426	20230825	115800	17430310	9710	9710	9710	9710	0
427	20230825	115700	17430310	9710	9710	9710	9710	2
428	20230825	115600	17410890	9690	9690	9690	9690	7
429	20230825	115500	17343060	9690	9690	9700	9690	52
430	20230825	115400	16839080	9710	9710	9710	9710	0
431	20230825	115300	16839080	9710	9710	9710	9710	0
432	20230825	115200	16839080	9710	9710	9710	9710	0
433	20230825	115100	16839080	9710	9710	9710	9710	0
434	20230825	115000	16839080	9710	9710	9710	9710	0
435	20230825	114900	16839080	9710	9710	9710	9710	0
436	20230825	114800	16839080	9710	9710	9710	9710	0
437	20230825	114700	16839080	9710	9710	9710	9710	0
438	20230825	114600	16839080	9710	9710	9710	9710	0
439	20230825	114500	16839080	9710	9710	9710	9710	0
440	20230825	114400	16839080	9710	9710	9710	9710	0
441	20230825	114300	16839080	9710	9710	9710	9710	0
442	20230825	114200	16839080	9710	9710	9710	9710	0
443	20230825	114100	16839080	9710	9710	9710	9710	9
444	20230825	114000	16751690	9690	9690	9690	9690	0
445	20230825	113900	16751690	9690	9690	9690	9690	8
446	20230825	113800	16674170	9700	9700	9700	9700	25
447	20230825	113700	16431670	9700	9700	9700	9700	0
448	20230825	113600	16431670	9700	9700	9700	9700	0
449	20230825	113500	16431670	9700	9700	9700	9700	0
450	20230825	113400	16431670	9700	9700	9700	9700	0
451	20230825	113300	16431670	9700	9700	9700	9700	0
452	20230825	113200	16431670	9700	9700	9700	9700	101
453	20230825	113100	15451970	9700	9700	9700	9700	0
454	20230825	113000	15451970	9700	9700	9700	9700	0
455	20230825	112900	15451970	9700	9700	9700	9700	184
456	20230825	112800	13667170	9700	9700	9700	9700	0
457	20230825	112700	13667170	9700	9700	9700	9700	0
458	20230825	112600	13667170	9700	9700	9700	9700	0
459	20230825	112500	13667170	9700	9700	9700	9700	0
460	20230825	112400	13667170	9700	9700	9700	9700	0
461	20230825	112300	13667170	9700	9700	9700	9700	0
462	20230825	112200	13667170	9700	9700	9700	9700	0
463	20230825	112100	13667170	9700	9700	9700	9700	0
464	20230825	112000	13667170	9700	9700	9700	9700	0
465	20230825	111900	13667170	9700	9700	9700	9700	0
466	20230825	111800	13667170	9700	9700	9700	9700	0
467	20230825	111700	13667170	9700	9700	9700	9700	0
468	20230825	111600	13667170	9700	9700	9700	9700	1
469	20230825	111500	13657470	9700	9700	9700	9700	2
470	20230825	111400	13638070	9700	9700	9700	9700	0
471	20230825	111300	13638070	9700	9700	9700	9700	0
472	20230825	111200	13638070	9700	9700	9700	9700	0
473	20230825	111100	13638070	9700	9700	9700	9700	0
474	20230825	111000	13638070	9700	9700	9700	9700	0
475	20230825	110900	13638070	9700	9700	9700	9700	0
476	20230825	110800	13638070	9700	9700	9700	9700	0
477	20230825	110700	13638070	9700	9700	9700	9700	0
478	20230825	110600	13638070	9700	9700	9700	9700	0
479	20230825	110500	13638070	9700	9700	9700	9700	0
480	20230825	110400	13638070	9700	9700	9700	9700	0
481	20230825	110300	13638070	9700	9700	9700	9700	0
482	20230825	110200	13638070	9700	9700	9700	9700	0
483	20230825	110100	13638070	9700	9700	9700	9700	0
484	20230825	110000	13638070	9700	9700	9700	9700	0
485	20230825	105900	13638070	9700	9700	9700	9700	0
486	20230825	105800	13638070	9700	9700	9700	9700	0
487	20230825	105700	13638070	9700	9700	9700	9700	0
488	20230825	105600	13638070	9700	9690	9700	9690	3
489	20230825	105500	13608980	9690	9690	9690	9690	2
490	20230825	105400	13589600	9700	9700	9700	9700	0
491	20230825	105300	13589600	9700	9700	9700	9700	0
492	20230825	105200	13589600	9700	9700	9700	9700	0
493	20230825	105100	13589600	9700	9700	9700	9700	0
494	20230825	105000	13589600	9700	9710	9710	9700	2
495	20230825	104900	13570190	9720	9720	9720	9720	5
496	20230825	104800	13521590	9730	9730	9730	9730	0
497	20230825	104700	13521590	9730	9730	9730	9730	0
498	20230825	104600	13521590	9730	9730	9730	9730	2
499	20230825	104500	13502130	9720	9720	9720	9720	8
500	20230825	104400	13424370	9730	9730	9730	9730	0
501	20230825	104300	13424370	9730	9730	9730	9730	0
502	20230825	104200	13424370	9730	9730	9730	9730	0
503	20230825	104100	13424370	9730	9730	9730	9730	5
504	20230825	104000	13375720	9740	9740	9740	9740	0
505	20230825	103900	13375720	9740	9740	9740	9740	0
506	20230825	103800	13375720	9740	9740	9740	9740	0
507	20230825	103700	13375720	9740	9740	9740	9740	0
508	20230825	103600	13375720	9740	9740	9740	9740	0
509	20230825	103500	13375720	9740	9740	9740	9740	0
510	20230825	103400	13375720	9740	9740	9740	9740	0
511	20230825	103300	13375720	9740	9740	9740	9740	0
512	20230825	103200	13375720	9740	9740	9740	9740	0
513	20230825	103100	13375720	9740	9740	9740	9740	0
514	20230825	103000	13375720	9740	9740	9740	9740	0
515	20230825	102900	13375720	9740	9740	9740	9740	0
516	20230825	102800	13375720	9740	9740	9740	9740	1
517	20230825	102700	13365980	9740	9740	9740	9740	0
518	20230825	102600	13365980	9740	9740	9740	9740	5
519	20230825	102500	13317280	9740	9740	9740	9740	0
520	20230825	102400	13317280	9740	9740	9740	9740	0
521	20230825	102300	13317280	9740	9740	9740	9740	0
522	20230825	102200	13317280	9740	9740	9740	9740	0
523	20230825	102100	13317280	9740	9700	9740	9700	100
524	20230825	102000	12347200	9730	9730	9730	9730	0
525	20230825	101900	12347200	9730	9730	9730	9730	100
526	20230825	101800	11374200	9740	9740	9740	9740	0
527	20230825	101700	11374200	9740	9730	9740	9730	159
528	20230825	101600	9827110	9740	9740	9740	9740	1
529	20230825	101500	9817370	9740	9730	9740	9730	6
530	20230825	101400	9758960	9720	9720	9720	9720	1
531	20230825	101300	9749240	9740	9740	9740	9740	0
532	20230825	101200	9749240	9740	9740	9740	9740	0
533	20230825	101100	9749240	9740	9740	9740	9740	0
534	20230825	101000	9749240	9740	9740	9740	9740	0
535	20230825	100900	9749240	9740	9740	9740	9740	0
536	20230825	100800	9749240	9740	9740	9740	9740	0
537	20230825	100700	9749240	9740	9740	9740	9740	0
538	20230825	100600	9749240	9740	9740	9740	9740	0
539	20230825	100500	9749240	9740	9740	9740	9740	0
540	20230825	100400	9749240	9740	9740	9740	9740	0
541	20230825	100300	9749240	9740	9740	9740	9740	0
542	20230825	100200	9749240	9740	9740	9740	9740	0
543	20230825	100100	9749240	9740	9740	9740	9740	0
544	20230825	100000	9749240	9740	9740	9740	9740	0
545	20230825	095900	9749240	9740	9740	9740	9740	0
546	20230825	095800	9749240	9740	9720	9740	9680	34
547	20230825	095700	9419950	9740	9740	9740	9740	1
548	20230825	095600	9410210	9740	9740	9740	9740	0
549	20230825	095500	9410210	9740	9740	9740	9740	0
550	20230825	095400	9410210	9740	9720	9740	9720	66
551	20230825	095300	8768650	9720	9720	9720	9720	0
552	20230825	095200	8768650	9720	9720	9720	9720	0
553	20230825	095100	8768650	9720	9720	9720	9720	0
554	20230825	095000	8768650	9720	9720	9720	9720	0
555	20230825	094900	8768650	9720	9720	9720	9720	0
556	20230825	094800	8768650	9720	9680	9720	9680	4
557	20230825	094700	8729810	9680	9680	9720	9680	29
558	20230825	094600	8448520	9680	9710	9720	9680	101
559	20230825	094500	7466990	9710	9710	9710	9710	0
560	20230825	094400	7466990	9710	9710	9710	9710	2
561	20230825	094300	7447570	9680	9680	9680	9680	26
562	20230825	094200	7195890	9680	9680	9680	9680	0
563	20230825	094100	7195890	9680	9680	9680	9680	0
564	20230825	094000	7195890	9680	9680	9680	9680	0
565	20230825	093900	7195890	9680	9680	9680	9680	0
566	20230825	093800	7195890	9680	9680	9680	9680	4
567	20230825	093700	7157170	9680	9680	9680	9680	0
568	20230825	093600	7157170	9680	9680	9680	9680	0
569	20230825	093500	7157170	9680	9680	9680	9680	1
570	20230825	093400	7147490	9650	9650	9650	9650	0
571	20230825	093300	7147490	9650	9680	9680	9650	270
572	20230825	093200	4540540	9710	9710	9710	9710	0
573	20230825	093100	4540540	9710	9710	9710	9710	0
574	20230825	093000	4540540	9710	9710	9710	9710	0
575	20230825	092900	4540540	9710	9710	9710	9710	0
576	20230825	092800	4540540	9710	9710	9710	9710	1
577	20230825	092700	4530830	9720	9720	9720	9720	0
578	20230825	092600	4530830	9720	9720	9720	9720	0
579	20230825	092500	4530830	9720	9720	9720	9720	0
580	20230825	092400	4530830	9720	9720	9720	9720	1
581	20230825	092300	4521110	9710	9710	9710	9710	69
582	20230825	092200	3851120	9710	9700	9710	9700	126
583	20230825	092100	2628620	9700	9700	9700	9700	0
584	20230825	092000	2628620	9700	9700	9700	9700	0
585	20230825	091900	2628620	9700	9670	9700	9630	92
586	20230825	091800	1742180	9700	9700	9700	9700	0
587	20230825	091700	1742180	9700	9700	9700	9700	0
588	20230825	091600	1742180	9700	9700	9700	9700	65
589	20230825	091500	1111680	9700	9700	9700	9700	1
590	20230825	091400	1101980	9650	9650	9650	9650	50
591	20230825	091300	619480	9710	9710	9710	9710	0
592	20230825	091200	619480	9710	9710	9710	9710	0
593	20230825	091100	619480	9710	9710	9710	9710	0
594	20230825	091000	619480	9710	9710	9710	9710	0
595	20230825	090900	619480	9710	9710	9710	9710	1
596	20230825	090800	609770	9700	9700	9700	9700	10
597	20230825	090700	512770	9700	9700	9700	9700	0
598	20230825	090600	512770	9700	9700	9700	9700	0
599	20230825	090500	512770	9700	9700	9700	9700	5
600	20230825	090400	464270	9640	9640	9640	9640	15
601	20230825	090300	319670	9710	9710	9710	9710	2
602	20230825	090200	300250	9700	9700	9700	9700	20
603	20230825	090100	106250	9650	9660	9660	9650	3
604	20230825	090000	77280	9660	9660	9660	9660	8